Price History - CITA

Kembali ke Company
Ticker: CITA
Company: Cita Mineral Investindo Tbk
Date Open High Low Close Volume Value
29-Dec-2021 3,200.00 3,200.00 3,110.00 3,200.00 12,200 0
28-Dec-2021 3,210.00 3,220.00 3,040.00 3,220.00 9,100 0
27-Dec-2021 3,310.00 3,310.00 3,200.00 3,210.00 9,700 0
24-Dec-2021 3,330.00 3,400.00 3,110.00 3,310.00 103,500 0
23-Dec-2021 3,000.00 3,420.00 2,920.00 3,310.00 159,400 0
22-Dec-2021 3,000.00 3,180.00 2,880.00 3,000.00 71,200 0
21-Dec-2021 3,220.00 3,220.00 3,080.00 3,080.00 44,800 0
20-Dec-2021 3,550.00 4,100.00 3,310.00 3,310.00 606,800 0
17-Dec-2021 2,840.00 3,550.00 2,840.00 3,550.00 770,400 0
16-Dec-2021 2,840.00 2,840.00 2,840.00 2,840.00 0 0
15-Dec-2021 2,840.00 2,840.00 2,840.00 2,840.00 0 0
14-Dec-2021 2,790.00 2,840.00 2,750.00 2,840.00 700 0
13-Dec-2021 2,800.00 2,890.00 2,790.00 2,890.00 8,800 0
10-Dec-2021 2,800.00 2,880.00 2,680.00 2,880.00 8,000 0
09-Dec-2021 2,790.00 2,890.00 2,790.00 2,880.00 600 0
08-Dec-2021 2,900.00 2,900.00 2,900.00 2,900.00 0 0
07-Dec-2021 2,890.00 2,900.00 2,740.00 2,900.00 5,500 0
06-Dec-2021 2,900.00 2,900.00 2,740.00 2,900.00 800 0
03-Dec-2021 2,800.00 2,880.00 2,800.00 2,880.00 6,200 0
02-Dec-2021 2,880.00 2,880.00 2,880.00 2,880.00 0 0
01-Dec-2021 2,840.00 2,880.00 2,840.00 2,880.00 9,100 0
30-Nov-2021 2,840.00 2,840.00 2,840.00 2,840.00 3,000 0
29-Nov-2021 2,820.00 2,880.00 2,820.00 2,880.00 7,100 0
26-Nov-2021 2,780.00 2,900.00 2,770.00 2,840.00 8,700 0
25-Nov-2021 2,940.00 2,940.00 2,890.00 2,940.00 10,200 0
24-Nov-2021 2,940.00 2,940.00 2,900.00 2,940.00 5,000 0
23-Nov-2021 2,900.00 2,940.00 2,900.00 2,940.00 1,400 0
22-Nov-2021 2,890.00 2,900.00 2,700.00 2,900.00 28,600 0
19-Nov-2021 2,900.00 2,900.00 2,900.00 2,900.00 0 0
18-Nov-2021 2,900.00 2,900.00 2,900.00 2,900.00 0 0
17-Nov-2021 2,800.00 2,900.00 2,750.00 2,900.00 19,500 0
16-Nov-2021 2,900.00 2,900.00 2,900.00 2,900.00 0 0
15-Nov-2021 2,890.00 2,900.00 2,870.00 2,900.00 6,300 0
12-Nov-2021 2,880.00 2,900.00 2,850.00 2,890.00 5,100 0
11-Nov-2021 2,850.00 2,880.00 2,850.00 2,880.00 7,200 0
10-Nov-2021 2,880.00 2,880.00 2,770.00 2,850.00 30,400 0
09-Nov-2021 2,880.00 2,880.00 2,740.00 2,880.00 12,600 0
08-Nov-2021 2,830.00 2,890.00 2,800.00 2,880.00 5,800 0
05-Nov-2021 2,900.00 2,900.00 2,760.00 2,890.00 1,500 0
04-Nov-2021 2,780.00 2,870.00 2,710.00 2,870.00 8,900 0
03-Nov-2021 2,850.00 2,850.00 2,690.00 2,850.00 6,500 0
02-Nov-2021 2,850.00 2,850.00 2,690.00 2,700.00 1,100 0
01-Nov-2021 2,810.00 2,810.00 2,660.00 2,760.00 3,600 0
29-Oct-2021 2,810.00 2,810.00 2,810.00 2,810.00 2,300 0
28-Oct-2021 2,770.00 2,770.00 2,770.00 2,770.00 2,200 0
27-Oct-2021 2,770.00 2,770.00 2,770.00 2,770.00 3,000 0
26-Oct-2021 2,870.00 2,890.00 2,700.00 2,770.00 20,300 0
25-Oct-2021 2,880.00 2,880.00 2,800.00 2,870.00 1,700 0
22-Oct-2021 2,750.00 2,750.00 2,750.00 2,750.00 200 0
21-Oct-2021 2,950.00 2,950.00 2,850.00 2,850.00 3,600 0
19-Oct-2021 2,840.00 2,990.00 2,830.00 2,880.00 22,400 0
18-Oct-2021 2,750.00 2,840.00 2,740.00 2,830.00 4,800 0
15-Oct-2021 2,840.00 2,860.00 2,750.00 2,750.00 9,000 0
14-Oct-2021 2,790.00 2,840.00 2,750.00 2,840.00 30,400 0
13-Oct-2021 2,790.00 2,800.00 2,750.00 2,800.00 9,800 0
12-Oct-2021 2,690.00 2,800.00 2,680.00 2,790.00 10,200 0
11-Oct-2021 2,900.00 2,900.00 2,680.00 2,680.00 53,900 0
08-Oct-2021 2,820.00 2,970.00 2,700.00 2,700.00 24,100 0
07-Oct-2021 2,830.00 2,860.00 2,830.00 2,860.00 1,100 0
06-Oct-2021 2,860.00 2,860.00 2,860.00 2,860.00 0 0
05-Oct-2021 2,980.00 2,980.00 2,860.00 2,860.00 2,600 0
04-Oct-2021 2,890.00 2,890.00 2,890.00 2,890.00 8,700 0
01-Oct-2021 2,820.00 2,850.00 2,790.00 2,850.00 6,400 0
30-Sep-2021 2,900.00 2,960.00 2,730.00 2,820.00 16,100 0
29-Sep-2021 2,820.00 2,820.00 2,820.00 2,820.00 100 0
28-Sep-2021 2,770.00 2,820.00 2,770.00 2,820.00 3,000 0
27-Sep-2021 2,960.00 3,000.00 2,760.00 2,770.00 28,600 0
24-Sep-2021 2,970.00 2,970.00 2,960.00 2,960.00 1,200 0
23-Sep-2021 2,980.00 2,980.00 2,980.00 2,980.00 0 0
22-Sep-2021 2,940.00 2,980.00 2,930.00 2,980.00 2,200 0
21-Sep-2021 2,980.00 2,980.00 2,980.00 2,980.00 0 0
20-Sep-2021 2,980.00 2,980.00 2,980.00 2,980.00 0 0
17-Sep-2021 2,980.00 2,980.00 2,900.00 2,980.00 1,100 0
16-Sep-2021 3,000.00 3,000.00 2,990.00 2,990.00 1,000 0
15-Sep-2021 3,000.00 3,000.00 3,000.00 3,000.00 0 0
14-Sep-2021 3,040.00 3,040.00 3,000.00 3,000.00 11,100 0
13-Sep-2021 3,000.00 3,000.00 3,000.00 3,000.00 1,700 0
10-Sep-2021 3,040.00 3,040.00 2,960.00 3,000.00 49,500 0
09-Sep-2021 3,000.00 3,000.00 3,000.00 3,000.00 0 0
08-Sep-2021 2,900.00 3,000.00 2,900.00 3,000.00 15,800 0
07-Sep-2021 3,290.00 3,290.00 3,020.00 3,020.00 1,000 0
06-Sep-2021 3,030.00 3,030.00 2,990.00 2,990.00 5,800 0
03-Sep-2021 3,040.00 3,040.00 3,040.00 3,040.00 0 0
02-Sep-2021 2,990.00 3,040.00 2,990.00 3,040.00 3,400 0
01-Sep-2021 3,030.00 3,030.00 3,000.00 3,000.00 600 0
31-Aug-2021 3,000.00 3,000.00 2,990.00 2,990.00 300 0
30-Aug-2021 2,990.00 3,000.00 2,990.00 3,000.00 2,500 0
27-Aug-2021 2,900.00 3,000.00 2,900.00 3,000.00 500 0
26-Aug-2021 2,950.00 3,000.00 2,950.00 3,000.00 9,200 0
25-Aug-2021 3,000.00 3,000.00 2,890.00 2,890.00 3,600 0
24-Aug-2021 3,000.00 3,000.00 3,000.00 3,000.00 100 0
23-Aug-2021 2,970.00 3,000.00 2,900.00 3,000.00 13,500 0
20-Aug-2021 3,000.00 3,000.00 3,000.00 3,000.00 800 0
19-Aug-2021 2,970.00 3,000.00 2,970.00 3,000.00 1,000 0
18-Aug-2021 3,000.00 3,000.00 3,000.00 3,000.00 24,500 0
16-Aug-2021 2,980.00 3,050.00 2,970.00 3,050.00 11,400 0
13-Aug-2021 3,000.00 3,040.00 2,970.00 3,040.00 27,600 0
12-Aug-2021 3,000.00 3,050.00 3,000.00 3,050.00 4,600 0
10-Aug-2021 3,160.00 3,170.00 3,050.00 3,050.00 1,000 0
09-Aug-2021 3,190.00 3,190.00 3,170.00 3,180.00 5,700 0